Singapore markets close in 1 hour 50 minutes
Straits Times Index
3,305.07 +8.18 (+0.25%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,514.40 +307.27 (+1.69%) FTSE 100
8,172.15 0.00 (0.00%) Bitcoin USD
59,374.19 +1,682.10 (+2.92%) CMC Crypto 200
1,293.33 +16.35 (+1.28%)
KCE Electronics Public Company Limited (KCE-R.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 12:29PM ICT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 38.50 | 38.75 | 38.00 | 38.25 | 38.25 | 3,856,200 |
| 02 May 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 30 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 26 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 25 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 24 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 23 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 22 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 19 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 18 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 17 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 11 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 10 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 09 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 05 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 04 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 03 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 02 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 01 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 28 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 27 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 26 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 25 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 25 Mar 2024 | 0.7 Dividend | |||||
| 22 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 21 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 20 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 19 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 18 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 15 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 14 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 13 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 12 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 11 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 08 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 07 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 06 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 05 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 04 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 01 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 29 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 28 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 27 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 23 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 22 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 21 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 20 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 19 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 16 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 15 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 14 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 13 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 12 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 09 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 08 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 07 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 06 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 05 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 02 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 01 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 31 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 30 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 29 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 26 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 25 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 24 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 23 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 22 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 19 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 18 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 17 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 16 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 15 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 12 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 11 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 10 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 09 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 08 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 05 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 04 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 03 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 28 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 27 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 26 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 25 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 22 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 21 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 20 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 19 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 18 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 15 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 14 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 13 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 12 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 08 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 07 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 06 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| 04 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.